| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 7.73 | 7.94 | 7.73 | 7.82 | 7.82 | -0.02 (-0.26%) | 13,125,101 |
| 29 Dec 2021 | CNY | 7.78 | 8.02 | 7.64 | 7.84 | 7.84 | +0.06 (+0.77%) | 19,925,955 |
| 28 Dec 2021 | CNY | 7.72 | 7.8 | 7.58 | 7.78 | 7.78 | +0.04 (+0.52%) | 13,183,147 |
| 27 Dec 2021 | CNY | 7.71 | 7.85 | 7.55 | 7.74 | 7.74 | +0.03 (+0.39%) | 14,093,972 |
| 24 Dec 2021 | CNY | 8.04 | 8.08 | 7.69 | 7.71 | 7.71 | -0.34 (-4.22%) | 23,251,766 |
| 23 Dec 2021 | CNY | 8.01 | 8.12 | 7.97 | 8.05 | 8.05 | +0.03 (+0.37%) | 13,929,631 |
| 22 Dec 2021 | CNY | 8.13 | 8.2 | 7.97 | 8.02 | 8.02 | -0.12 (-1.47%) | 16,581,570 |
| 21 Dec 2021 | CNY | 8.08 | 8.18 | 7.98 | 8.14 | 8.14 | +0.09 (+1.12%) | 19,607,825 |
| 20 Dec 2021 | CNY | 8.5 | 8.58 | 8.03 | 8.05 | 8.05 | -0.65 (-7.47%) | 40,377,425 |
| 17 Dec 2021 | CNY | 8.76 | 9.03 | 8.68 | 8.7 | 8.7 | -0.16 (-1.81%) | 27,582,867 |
| 16 Dec 2021 | CNY | 8.9 | 9.05 | 8.75 | 8.86 | 8.86 | -0.09 (-1.01%) | 22,838,031 |
| 15 Dec 2021 | CNY | 9.2 | 9.28 | 8.94 | 8.95 | 8.95 | -0.29 (-3.14%) | 38,898,565 |
| 14 Dec 2021 | CNY | 8.93 | 9.5 | 8.7 | 9.24 | 9.24 | +0.36 (+4.05%) | 54,426,761 |
| 13 Dec 2021 | CNY | 8.48 | 9.09 | 8.33 | 8.88 | 8.88 | +0.36 (+4.23%) | 49,977,972 |
| 10 Dec 2021 | CNY | 8.92 | 9.02 | 8.51 | 8.52 | 8.52 | -0.4 (-4.48%) | 47,397,996 |
| 9 Dec 2021 | CNY | 9.14 | 9.81 | 8.6 | 8.92 | 8.92 | -0.22 (-2.41%) | 77,808,679 |
| 8 Dec 2021 | CNY | 8.32 | 9.14 | 8.26 | 9.14 | 9.14 | +0.83 (+9.99%) | 43,074,684 |
| 7 Dec 2021 | CNY | 8.62 | 8.75 | 8.17 | 8.31 | 8.31 | -0.43 (-4.92%) | 33,806,084 |
| 6 Dec 2021 | CNY | 8.58 | 9.06 | 8.53 | 8.74 | 8.74 | +0.05 (+0.58%) | 51,337,728 |
| 3 Dec 2021 | CNY | 8.21 | 8.73 | 7.93 | 8.69 | 8.69 | +0.39 (+4.70%) | 64,460,556 |
| 2 Dec 2021 | CNY | 8.51 | 8.69 | 8.27 | 8.3 | 8.3 | -0.21 (-2.47%) | 47,093,578 |
| 1 Dec 2021 | CNY | 9.04 | 9.14 | 8.47 | 8.51 | 8.51 | -0.68 (-7.40%) | 66,792,193 |
| 30 Nov 2021 | CNY | 9.35 | 9.7 | 9.11 | 9.19 | 9.19 | -0.57 (-5.84%) | 62,970,486 |
| 29 Nov 2021 | CNY | 8.85 | 9.76 | 8.5 | 9.76 | 9.76 | +0.89 (+10.03%) | 92,085,979 |
| 26 Nov 2021 | CNY | 8.08 | 8.87 | 7.71 | 8.87 | 8.87 | +0.81 (+10.05%) | 69,455,861 |
| 25 Nov 2021 | CNY | 8.48 | 8.48 | 7.59 | 8.06 | 8.06 | +0.18 (+2.28%) | 72,799,238 |
| 24 Nov 2021 | CNY | 7.3 | 7.88 | 7.3 | 7.88 | 7.88 | +0.72 (+10.06%) | 27,930,526 |
| 23 Nov 2021 | CNY | 7.26 | 7.26 | 7.06 | 7.16 | 7.16 | -0.06 (-0.83%) | 18,680,078 |
| 22 Nov 2021 | CNY | 7.36 | 7.48 | 7.13 | 7.22 | 7.22 | -0.06 (-0.82%) | 24,724,619 |
| 19 Nov 2021 | CNY | 6.99 | 7.53 | 6.99 | 7.28 | 7.28 | +0.31 (+4.45%) | 33,990,431 |
